Analog Devices Inc (ADI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,02%
|
214,51
|
212,97
|
215,63
|
214,08
|
| 17-05-2024 |
1.801.145 |
-0,02%
|
214,51
|
212,97
|
215,63
|
214,08
|
| 16-05-2024 |
2.299.457 |
-0,76%
|
216,00
|
213,66
|
216,00
|
214,12
|
| 15-05-2024 |
1.721.383 |
1,80%
|
214,43
|
212,71
|
215,89
|
215,75
|
| 14-05-2024 |
2.147.528 |
1,71%
|
209,00
|
208,11
|
212,42
|
211,94
|
| 13-05-2024 |
1.816.195 |
0,57%
|
208,83
|
208,12
|
209,75
|
208,38
|
| 10-05-2024 |
1.930.036 |
1,17%
|
205,95
|
205,24
|
207,76
|
207,19
|
| 09-05-2024 |
2.253.435 |
-0,03%
|
204,48
|
203,70
|
205,46
|
204,79
|
| 08-05-2024 |
1.662.814 |
0,63%
|
204,50
|
201,84
|
205,00
|
204,86
|
| 07-05-2024 |
2.268.861 |
0,12%
|
204,50
|
203,53
|
205,77
|
203,57
|
| 06-05-2024 |
1.694.905 |
1,85%
|
200,17
|
199,995
|
203,43
|
203,32
|
| 03-05-2024 |
1.716.879 |
1,60%
|
199,04
|
199,04
|
201,8257
|
199,63
|
| 02-05-2024 |
1.936.641 |
1,34%
|
196,17
|
191,5928
|
197,32
|
196,49
|
| 01-05-2024 |
2.525.681 |
-3,35%
|
197,06
|
193,85
|
199,52
|
193,89
|
| 30-04-2024 |
1.709.252 |
-1,91%
|
203,63
|
200,52
|
204,20
|
200,00
|
| 29-04-2024 |
1.630.640 |
0,96%
|
200,81
|
200,81
|
203,98
|
203,90
|
| 26-04-2024 |
2.373.704 |
2,04%
|
197,06
|
196,97
|
202,5775
|
201,97
|
| 25-04-2024 |
1.532.031 |
0,73%
|
197,86
|
195,10
|
199,09
|
197,94
|
| 24-04-2024 |
3.782.825 |
3,46%
|
187,00
|
195,04
|
201,675
|
196,50
|
| 23-04-2024 |
3.130.004 |
1,94%
|
187,00
|
186,485
|
190,845
|
189,93
|
| 22-04-2024 |
2.141.575 |
1,61%
|
187,09
|
183,19
|
188,31
|
186,31
|
| 19-04-2024 |
2.756.345 |
-2,25%
|
187,09
|
182,5922
|
187,93
|
183,36
|
| 18-04-2024 |
1.938.886 |
-0,98%
|
192,75
|
186,60
|
190,20
|
187,58
|
| 17-04-2024 |
1.904.331 |
-0,94%
|
192,75
|
189,205
|
192,83
|
189,43
|
| 16-04-2024 |
1.622.349 |
0,49%
|
192,75
|
190,47
|
194,04
|
191,23
|
| 15-04-2024 |
1.595.975 |
-1,03%
|
194,95
|
189,23
|
195,79
|
190,29
|
| 12-04-2024 |
2.488.659 |
-3,21%
|
195,03
|
192,11
|
196,55
|
192,27
|
| 11-04-2024 |
2.416.046 |
1,18%
|
194,63
|
194,24
|
199,08
|
198,64
|
| 10-04-2024 |
3.470.837 |
-3,82%
|
194,63
|
195,395
|
200,75
|
196,33
|
| 09-04-2024 |
3.105.935 |
3,71%
|
194,63
|
197,915
|
204,20
|
203,99
|
| 08-04-2024 |
1.130.548 |
0,99%
|
194,63
|
194,03
|
196,98
|
196,69
|
| 05-04-2024 |
1.212.380 |
1,46%
|
192,63
|
191,19
|
195,66
|
194,76
|
| 04-04-2024 |
2.301.230 |
-1,75%
|
198,35
|
191,33
|
198,70
|
191,95
|
| 03-04-2024 |
1.463.175 |
0,25%
|
192,65
|
192,65
|
196,67
|
195,36
|
| 02-04-2024 |
1.858.338 |
-0,89%
|
197,40
|
192,74
|
195,58
|
194,88
|
| 01-04-2024 |
1.559.518 |
-0,59%
|
197,40
|
196,175
|
199,69
|
196,62
|
| 28-03-2024 |
2.205.795 |
2,31%
|
194,04
|
194,04
|
198,57
|
197,79
|
| 27-03-2024 |
1.861.741 |
2,31%
|
190,68
|
189,415
|
193,40
|
193,33
|
| 26-03-2024 |
2.020.078 |
-0,88%
|
190,63
|
188,79
|
191,80
|
188,96
|
| 25-03-2024 |
1.161.159 |
-1,49%
|
190,81
|
190,43
|
192,11
|
190,63
|
| 22-03-2024 |
1.693.065 |
-0,84%
|
195,29
|
192,55
|
195,62
|
193,51
|
| 21-03-2024 |
2.490.310 |
0,43%
|
196,63
|
194,30
|
198,67
|
195,15
|
| 20-03-2024 |
2.039.036 |
1,98%
|
190,46
|
189,95
|
194,75
|
194,32
|
| 19-03-2024 |
1.667.428 |
-0,36%
|
190,33
|
188,10
|
191,08
|
190,54
|
| 18-03-2024 |
1.992.629 |
-2,04%
|
188,75
|
191,12
|
198,03
|
191,22
|
| 15-03-2024 |
7.447.927 |
0,40%
|
188,75
|
188,75
|
195,91
|
195,20
|
| 14-03-2024 |
3.341.537 |
-2,10%
|
198,45
|
193,535
|
199,895
|
194,43
|
| 13-03-2024 |
2.503.335 |
-0,30%
|
199,23
|
197,48
|
199,825
|
198,60
|
| 12-03-2024 |
3.016.148 |
0,50%
|
199,23
|
196,525
|
199,42
|
199,20
|
| 11-03-2024 |
2.297.118 |
1,16%
|
194,60
|
194,60
|
198,49
|
198,21
|
| 08-03-2024 |
2.710.466 |
-1,16%
|
193,68
|
195,575
|
199,65
|
195,94
|
| 07-03-2024 |
2.889.460 |
3,41%
|
193,68
|
193,68
|
199,385
|
198,24
|
| 06-03-2024 |
2.935.314 |
1,00%
|
191,37
|
190,395
|
193,98
|
191,70
|
| 05-03-2024 |
2.520.540 |
-2,50%
|
192,55
|
188,90
|
195,03
|
189,80
|
| 04-03-2024 |
2.363.108 |
-0,30%
|
192,55
|
193,70
|
196,225
|
194,66
|
| 01-03-2024 |
2.222.389 |
2,26%
|
192,55
|
191,76
|
197,22
|
196,16
|
| 29-02-2024 |
2.242.503 |
2,16%
|
190,13
|
188,7553
|
192,27
|
191,82
|
| 28-02-2024 |
1.228.989 |
-0,69%
|
187,20
|
186,30
|
188,65
|
187,76
|
| 27-02-2024 |
1.433.797 |
0,03%
|
189,80
|
188,01
|
190,365
|
189,07
|
| 26-02-2024 |
2.123.725 |
-0,58%
|
193,06
|
188,88
|
193,06
|
189,01
|
| 23-02-2024 |
2.256.873 |
-0,94%
|
193,06
|
189,87
|
193,06
|
190,11
|
| 22-02-2024 |
3.398.074 |
-0,93%
|
197,14
|
189,035
|
197,25
|
191,91
|
| 21-02-2024 |
3.822.680 |
2,28%
|
190,26
|
190,1675
|
194,29
|
193,72
|
| 20-02-2024 |
2.404.764 |
0,62%
|
187,25
|
186,02
|
189,48
|
189,40
|
| 19-02-2024 |
1.725.572 |
0,00%
|
187,59
|
186,13
|
190,52
|
188,24
|
| 16-02-2024 |
1.725.572 |
1,03%
|
187,59
|
186,13
|
190,52
|
188,24
|
| 15-02-2024 |
2.232.217 |
0,66%
|
187,78
|
186,69
|
189,33
|
187,54
|
| 14-02-2024 |
2.829.309 |
0,88%
|
185,91
|
184,81
|
187,07
|
186,32
|
| 13-02-2024 |
4.796.067 |
-4,82%
|
194,68
|
183,01
|
188,63
|
184,70
|
| 12-02-2024 |
4.248.263 |
-0,50%
|
194,68
|
192,605
|
195,679
|
194,05
|
| 09-02-2024 |
2.589.107 |
0,50%
|
192,97
|
193,45
|
195,445
|
195,02
|
| 08-02-2024 |
2.011.366 |
1,09%
|
192,97
|
191,99
|
195,17
|
194,06
|
| 07-02-2024 |
1.967.919 |
1,19%
|
191,83
|
189,00
|
192,82
|
191,97
|
| 06-02-2024 |
2.774.343 |
-1,48%
|
193,21
|
189,03
|
193,21
|
189,71
|
| 05-02-2024 |
2.270.538 |
0,24%
|
192,79
|
190,415
|
193,99
|
192,56
|
| 02-02-2024 |
1.909.937 |
0,05%
|
190,12
|
189,74
|
192,87
|
192,10
|
| 01-02-2024 |
1.852.812 |
-0,18%
|
192,11
|
188,74
|
192,61
|
192,01
|
| 31-01-2024 |
2.991.711 |
-1,22%
|
195,83
|
191,62
|
196,09
|
192,36
|
| 30-01-2024 |
1.312.971 |
-1,02%
|
195,83
|
193,35
|
196,56
|
195,19
|
| 29-01-2024 |
1.959.745 |
1,76%
|
193,94
|
192,915
|
197,32
|
197,35
|
| 26-01-2024 |
1.858.276 |
-1,71%
|
195,22
|
193,4707
|
196,44
|
193,93
|
| 25-01-2024 |
2.336.126 |
-0,50%
|
202,00
|
196,96
|
202,00
|
197,30
|
| 24-01-2024 |
3.332.799 |
-1,53%
|
200,86
|
197,86
|
202,43
|
198,30
|
| 23-01-2024 |
2.776.609 |
2,06%
|
196,00
|
196,895
|
201,515
|
201,37
|
| 22-01-2024 |
2.088.825 |
1,30%
|
196,00
|
195,47
|
197,85
|
197,31
|
| 19-01-2024 |
3.145.992 |
2,53%
|
190,36
|
191,04
|
195,58
|
194,77
|
| 18-01-2024 |
2.806.184 |
2,45%
|
190,36
|
187,71
|
190,70
|
189,97
|
| 17-01-2024 |
2.225.799 |
-1,26%
|
187,85
|
182,88
|
185,70
|
185,43
|
| 16-01-2024 |
1.644.323 |
-0,30%
|
187,85
|
185,59
|
189,355
|
187,79
|
| 15-01-2024 |
1.270.742 |
-0,32%
|
188,38
|
187,415
|
190,25
|
188,36
|
| 12-01-2024 |
1.270.742 |
-0,32%
|
188,38
|
187,415
|
190,25
|
188,36
|
| 11-01-2024 |
2.060.427 |
0,31%
|
188,38
|
185,73
|
189,76
|
188,96
|
| 10-01-2024 |
2.146.643 |
-0,73%
|
186,50
|
186,35
|
189,53
|
188,37
|
| 09-01-2024 |
2.096.056 |
0,41%
|
186,50
|
185,94
|
190,32
|
189,76
|
| 08-01-2024 |
2.091.196 |
-0,56%
|
187,18
|
187,01
|
189,4522
|
185,5001
|
| 05-01-2024 |
1.858.547 |
0,26%
|
186,01
|
185,12
|
187,80
|
186,55
|
| 04-01-2024 |
2.904.921 |
-1,53%
|
181,90
|
181,805
|
186,89
|
186,07
|
| 03-01-2024 |
2.409.670 |
-2,39%
|
200,86
|
188,68
|
190,76
|
188,96
|
| 02-01-2024 |
2.342.914 |
-2,51%
|
200,86
|
191,51
|
196,79
|
193,58
|
| 29-12-2023 |
1.216.107 |
-0,84%
|
200,86
|
198,09
|
200,70
|
198,56
|
Por favor leia o